public-stock company Tomsk distribution company (MOEX:TORS)
Russia · Delayed Price · Currency is RUB 0.2560
0.00 (0.00%)
At close: Jul 8, 2022
Exscientia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 8, 2022 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 80,000 |
| Jul 7, 2022 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | -0.39% | 170,000 |
| Jul 5, 2022 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -0.77% | 10,000 |
| Jul 4, 2022 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 30,000 |
| Jul 1, 2022 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.89% | 100,000 |
| Jun 30, 2022 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -2.58% | 280,000 |
| Jun 29, 2022 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.74% | 10,000 |
| Jun 28, 2022 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -0.74% | 10,000 |
| Jun 27, 2022 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.12% | 380,000 |
| Jun 24, 2022 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | - | 230,000 |
| Jun 23, 2022 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.75% | 20,000 |
| Jun 21, 2022 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.48% | 150,000 |
| Jun 20, 2022 | 0.27 | 0.28 | 0.26 | 0.27 | 0.27 | -1.46% | 650,000 |
| Jun 16, 2022 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.48% | 10,000 |
| Jun 14, 2022 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -1.10% | 50,000 |
| Jun 10, 2022 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | -1.09% | 40,000 |
| Jun 8, 2022 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 20,000 |
| Jun 7, 2022 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.08% | 90,000 |
| Jun 6, 2022 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 1.09% | 90,000 |
| Jun 3, 2022 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | -1.43% | 40,000 |
| Jun 2, 2022 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.36% | 150,000 |
| Jun 1, 2022 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 50,000 |
| May 31, 2022 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | -0.36% | 50,000 |
| May 30, 2022 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.72% | 80,000 |
| May 27, 2022 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.77% | 130,000 |
| May 26, 2022 | 0.27 | 0.29 | 0.27 | 0.28 | 0.28 | 5.99% | 720,000 |
| May 25, 2022 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -1.48% | 70,000 |
| May 24, 2022 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | 1.12% | 320,000 |
| May 20, 2022 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.83% | 90,000 |
| May 19, 2022 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.74% | 10,000 |
| May 17, 2022 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.88% | 10,000 |
| May 16, 2022 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.38% | 10,000 |
| May 13, 2022 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.12% | 20,000 |
| May 12, 2022 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -0.74% | 120,000 |
| May 11, 2022 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -0.37% | 110,000 |
| May 6, 2022 | 0.27 | 0.29 | 0.27 | 0.27 | 0.27 | - | 520,000 |
| May 5, 2022 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.09% | 40,000 |
| May 4, 2022 | 0.28 | 0.28 | 0.26 | 0.27 | 0.27 | -1.08% | 180,000 |
| Apr 29, 2022 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -0.72% | 20,000 |
| Apr 28, 2022 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 1.82% | 110,000 |
| Apr 27, 2022 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 20,000 |
| Apr 26, 2022 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -0.72% | 170,000 |
| Apr 25, 2022 | 0.28 | 0.30 | 0.28 | 0.28 | 0.28 | 1.10% | 190,000 |
| Apr 22, 2022 | 0.29 | 0.29 | 0.27 | 0.27 | 0.27 | -1.44% | 80,000 |
| Apr 21, 2022 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 10,000 |
| Apr 20, 2022 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 40,000 |
| Apr 19, 2022 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | - | 250,000 |
| Apr 18, 2022 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -0.72% | 30,000 |
| Apr 15, 2022 | 0.27 | 0.29 | 0.27 | 0.28 | 0.28 | -1.76% | 120,000 |
| Apr 14, 2022 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 2.16% | 50,000 |